Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

0.2814 -0.0040 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 578.87 578.87 570.52 570.52 94 -0.03(-0.00%)
Mar 30, 2016 584.44 584.44 570.52 570.55 29 -2.75(-0.48%)
Mar 29, 2016 581.65 584.44 570.52 573.30 134 -2.78(-0.48%)
Mar 28, 2016 559.39 576.09 559.39 576.09 135 +19.48(+3.50%)
Mar 24, 2016 553.82 556.61 556.61 556.61 391 +5.57(+1.01%)
Mar 23, 2016 574.97 578.87 545.47 551.04 37 -22.26(-3.88%)
Mar 22, 2016 548.26 590.00 545.47 573.30 186 +27.83(+5.10%)
Mar 21, 2016 520.43 556.61 512.08 545.47 77 +30.61(+5.95%)
Mar 18, 2016 556.61 556.61 514.86 514.86 218 -47.31(-8.42%)
Mar 17, 2016 548.26 578.84 548.26 562.17 53 +2.78(+0.50%)
Mar 16, 2016 560.17 567.74 556.61 559.39 104 -2.78(-0.50%)
Mar 15, 2016 573.30 582.88 556.61 562.17 145 -19.48(-3.35%)
Mar 14, 2016 598.35 598.35 576.09 581.65 91 -11.13(-1.88%)
Mar 11, 2016 606.70 606.70 587.22 592.79 55 +2.78(+0.47%)
Mar 10, 2016 642.88 642.88 587.22 590.00 110 -47.31(-7.42%)
Mar 09, 2016 665.14 665.14 615.05 637.31 155 -13.92(-2.14%)
Mar 08, 2016 623.40 681.82 623.40 651.23 228 +22.26(+3.54%)
Mar 07, 2016 584.44 682.57 578.87 628.97 329 +47.31(+8.13%)
Mar 04, 2016 537.12 606.67 537.12 581.65 523 +58.44(+11.17%)
Mar 03, 2016 495.38 542.69 495.38 523.21 131 +30.61(+6.21%)
Mar 02, 2016 551.07 581.65 478.68 492.60 822 -55.66(-10.15%)
Mar 01, 2016 576.09 612.24 517.64 548.26 649 -33.40(-5.74%)
Feb 29, 2016 559.39 595.57 559.39 581.65 157 +8.35(+1.46%)
Feb 26, 2016 637.31 637.31 570.52 573.30 118 -58.44(-9.25%)
Feb 25, 2016 634.53 650.14 609.48 631.75 106 +11.13(+1.79%)
Feb 24, 2016 593.90 662.36 587.22 620.62 281 +0.00(+0.00%)
Feb 23, 2016 690.19 690.19 601.13 620.62 184 -58.44(-8.61%)
Feb 22, 2016 670.71 723.59 623.40 679.06 568 +30.61(+4.72%)
Feb 19, 2016 623.40 729.15 598.38 648.45 403 +8.35(+1.30%)
Feb 18, 2016 645.66 645.66 542.97 640.10 296 +8.35(+1.32%)
Feb 17, 2016 612.27 634.53 531.56 631.75 548 +55.66(+9.66%)
Feb 16, 2016 484.25 638.71 450.85 576.09 405 +117.11(+25.52%)
Feb 12, 2016 492.60 458.98 458.98 458.98 768 -33.62(-6.82%)
Feb 11, 2016 570.52 584.41 464.77 492.60 353 -41.75(-7.81%)
Feb 10, 2016 553.82 569.41 534.34 534.34 453 -11.13(-2.04%)
Feb 09, 2016 567.74 570.52 523.21 545.47 355 -22.26(-3.92%)
Feb 08, 2016 584.44 592.79 564.96 567.74 177 -25.05(-4.23%)
Feb 05, 2016 590.00 606.62 573.33 592.79 205 +19.48(+3.40%)
Feb 04, 2016 624.79 624.79 573.30 573.30 88 -44.53(-7.21%)
Feb 03, 2016 622.73 628.10 578.87 617.83 203 +16.70(+2.78%)
Feb 02, 2016 606.70 623.68 573.30 601.13 102 +5.57(+0.93%)
Feb 01, 2016 573.64 606.70 573.64 595.57 27 +19.48(+3.38%)
Jan 29, 2016 576.09 578.87 556.61 576.09 287 -5.57(-0.96%)
Jan 28, 2016 606.70 609.48 562.17 581.65 110 -25.05(-4.13%)
Jan 27, 2016 640.10 640.10 587.22 606.70 172 -27.83(-4.39%)
Jan 26, 2016 723.59 737.50 592.79 634.53 1,168 +8.35(+1.33%)
Jan 25, 2016 634.50 648.45 626.18 626.18 85 -16.70(-2.60%)
Jan 22, 2016 667.09 667.93 631.75 642.88 57 -5.26(-0.81%)
Jan 21, 2016 755.29 755.29 615.05 648.14 40 +52.57(+8.83%)
Jan 20, 2016 615.05 615.05 576.09 595.57 141 -2.78(-0.47%)
Jan 19, 2016 626.18 631.83 573.30 598.35 339 -25.05(-4.02%)
Jan 15, 2016 659.58 623.40 623.40 623.40 291 -58.44(-8.57%)
Jan 14, 2016 651.23 681.84 648.45 681.84 131 +13.91(+2.08%)
Jan 13, 2016 734.72 734.72 640.10 667.93 379 -83.49(-11.11%)
Jan 12, 2016 801.51 801.51 729.15 751.42 218 -41.75(-5.26%)
Jan 11, 2016 695.76 793.16 694.00 793.16 186 +97.41(+14.00%)
Jan 08, 2016 747.24 747.24 692.98 695.76 90 +5.57(+0.81%)
Jan 07, 2016 695.76 748.30 665.14 690.19 193 -16.70(-2.36%)
Jan 06, 2016 709.67 723.56 695.78 706.89 106 -16.70(-2.31%)
Jan 05, 2016 695.76 740.29 695.76 723.59 234 +27.83(+4.00%)
Jan 04, 2016 723.59 770.90 682.96 695.76 532 +38.96(+5.93%)
Dec 31, 2015 681.84 656.79 656.79 656.79 301 -13.92(-2.07%)
Dec 30, 2015 665.14 695.76 665.14 670.71 98 -1.20(-0.18%)
Dec 29, 2015 748.61 748.61 648.45 671.91 550 -54.46(-7.50%)
Dec 28, 2015 765.33 774.46 737.50 726.37 273 -30.61(-4.04%)
Dec 24, 2015 751.42 756.98 756.98 756.98 37 +0.00(+0.00%)
Dec 23, 2015 745.85 784.12 745.85 756.98 109 +27.83(+3.82%)
Dec 22, 2015 782.03 786.82 723.59 729.15 231 -61.23(-7.75%)
Dec 21, 2015 837.69 859.96 795.95 790.38 426 -41.75(-5.02%)
Dec 18, 2015 901.70 901.70 807.08 832.13 671 -58.44(-6.56%)
Dec 17, 2015 834.91 915.62 834.91 890.57 404 +52.88(+6.31%)
Dec 16, 2015 862.74 874.57 834.91 837.69 162 +2.78(+0.33%)
Dec 15, 2015 839.92 852.44 807.08 834.91 324 +0.00(+0.00%)
Dec 14, 2015 859.96 925.36 815.43 834.91 254 -25.05(-2.91%)
Dec 11, 2015 904.49 905.60 854.39 859.96 137 +5.57(+0.65%)
Dec 10, 2015 907.27 926.75 851.61 854.39 223 -45.92(-5.10%)
Dec 09, 2015 907.27 926.75 890.57 900.31 216 -34.79(-3.72%)
Dec 08, 2015 943.45 960.15 921.21 935.10 295 -22.26(-2.33%)
Dec 07, 2015 951.80 1041 929.56 957.36 849 +27.83(+2.99%)
Dec 04, 2015 837.69 965.71 823.80 929.53 817 +105.75(+12.84%)
Dec 03, 2015 843.26 873.87 807.08 823.78 528 -2.78(-0.34%)
Dec 02, 2015 784.82 826.56 768.14 826.56 551 +47.31(+6.07%)
Dec 01, 2015 751.42 804.30 743.07 779.25 527 +36.18(+4.87%)
Nov 30, 2015 723.59 762.55 718.08 743.07 190 +19.48(+2.69%)
Nov 27, 2015 729.15 729.15 718.05 723.59 59 +5.57(+0.78%)
Nov 25, 2015 731.94 718.02 718.02 718.02 99 -11.13(-1.53%)
Nov 24, 2015 743.04 743.04 705.36 729.15 82 -13.91(-1.87%)
Nov 23, 2015 734.72 761.83 734.72 743.07 148 +22.26(+3.09%)
Nov 20, 2015 681.84 762.55 673.49 720.80 224 +47.31(+7.02%)
Nov 19, 2015 681.84 695.76 648.47 673.49 169 +16.70(+2.54%)
Nov 18, 2015 665.14 681.15 642.88 656.79 467 -22.26(-3.28%)
Nov 17, 2015 662.36 690.19 662.36 679.06 625 +2.78(+0.41%)
Nov 16, 2015 709.67 709.67 654.01 676.28 508 -25.05(-3.57%)
Nov 13, 2015 718.02 723.59 698.54 701.32 265 -36.18(-4.91%)
Nov 12, 2015 715.24 737.50 704.11 737.50 115 +19.48(+2.71%)
Nov 11, 2015 731.94 737.23 715.24 718.02 56 -13.91(-1.90%)
Nov 10, 2015 724.81 734.72 718.02 731.94 34 -2.78(-0.38%)
Nov 09, 2015 754.20 754.20 720.80 734.72 73 +2.78(+0.38%)
Nov 06, 2015 734.72 765.33 729.18 731.94 30 -11.13(-1.50%)
Nov 05, 2015 750.30 765.31 743.07 743.07 93 +0.00(+0.00%)
Nov 04, 2015 743.07 743.07 726.37 743.07 59 -2.75(-0.37%)
Nov 03, 2015 743.07 754.76 740.29 745.82 69 -5.59(-0.74%)
Nov 02, 2015 743.07 759.74 740.29 751.42 82 +8.35(+1.12%)
Oct 30, 2015 737.50 772.29 709.67 743.07 138 -5.57(-0.74%)
Oct 29, 2015 729.15 790.38 723.59 748.63 268 +22.26(+3.07%)
Oct 28, 2015 762.55 768.12 723.59 726.37 305 +16.70(+2.35%)
Oct 27, 2015 698.54 731.94 695.76 709.67 144 -27.83(-3.77%)
Oct 26, 2015 718.02 743.07 714.96 737.50 104 -13.91(-1.85%)
Oct 23, 2015 768.12 768.12 740.84 751.42 82 +11.13(+1.50%)
Oct 22, 2015 762.55 762.55 738.89 740.29 129 -13.92(-1.84%)
Oct 21, 2015 737.50 773.52 737.50 754.20 96 +8.35(+1.12%)
Oct 20, 2015 862.74 862.74 748.63 745.85 290 -5.57(-0.74%)
Oct 19, 2015 793.16 793.16 751.42 751.42 52 -2.78(-0.37%)
Oct 16, 2015 776.47 793.16 751.42 754.20 247 -22.40(-2.88%)
Oct 15, 2015 776.47 790.10 751.42 776.61 402 +16.84(+2.22%)
Oct 14, 2015 729.15 790.38 712.46 759.77 867 +41.88(+5.83%)
Oct 13, 2015 734.72 779.25 705.50 717.88 225 -16.84(-2.29%)
Oct 12, 2015 748.63 776.47 731.66 734.72 176 -30.61(-4.00%)
Oct 09, 2015 790.35 807.08 756.68 765.33 206 -22.26(-2.83%)
Oct 08, 2015 770.90 818.21 770.90 787.60 191 +8.35(+1.07%)
Oct 07, 2015 748.63 826.56 748.63 779.25 231 +33.40(+4.48%)
Oct 06, 2015 798.73 807.08 745.82 745.85 204 -52.88(-6.62%)
Oct 05, 2015 910.05 912.83 782.03 798.73 776 -122.45(-13.29%)
Oct 02, 2015 910.05 935.10 896.83 921.18 137 -2.78(-0.30%)
Oct 01, 2015 949.46 974.06 921.21 923.97 111 -30.61(-3.21%)
Sep 30, 2015 1006 1013 928.14 954.58 495 -27.83(-2.83%)
Sep 29, 2015 1002 1055 951.82 982.41 164 -11.13(-1.12%)
Sep 28, 2015 985.19 1099 957.36 993.54 421 +8.35(+0.85%)
Sep 25, 2015 974.06 1016 935.10 985.19 366 +22.26(+2.31%)
Sep 24, 2015 976.84 1029 932.32 962.93 228 -41.74(-4.15%)
Sep 23, 2015 1063 1099 957.36 1005 2,354 -200.38(-16.63%)
Sep 22, 2015 904.49 1375 865.52 1205 11,507 +233.77(+24.07%)
Sep 21, 2015 1013 1024 932.87 971.28 284 +94.62(+10.79%)
Sep 18, 2015 1010 1069 876.65 876.65 324 -200.38(-18.60%)
Sep 17, 2015 1046 1085 926.75 1077 655 -8.35(-0.77%)
Sep 16, 2015 1099 1127 1019 1085 326 +0.00(+0.00%)
Sep 15, 2015 1211 1211 851.61 1085 2,276 -125.24(-10.35%)
Sep 14, 2015 1113 1444 1085 1211 950 +178.12(+17.25%)
Sep 11, 2015 943.45 1049 918.40 1032 535 +97.40(+10.42%)
Sep 10, 2015 820.99 1021 777.86 935.10 1,433 +136.37(+17.07%)
Sep 09, 2015 715.24 798.73 712.46 798.73 704 +83.49(+11.67%)
Sep 08, 2015 695.76 720.80 673.49 715.24 74 +22.26(+3.21%)
Sep 04, 2015 714.68 692.98 692.98 692.98 90 +5.57(+0.81%)
Sep 03, 2015 667.93 692.98 656.79 687.41 109 +19.51(+2.92%)
Sep 02, 2015 667.93 667.93 629.24 667.90 37 -13.92(-2.04%)
Sep 01, 2015 765.33 769.34 654.01 681.82 127 +50.07(+7.93%)
Aug 31, 2015 679.06 679.06 617.86 631.75 39 -38.96(-5.81%)
Aug 28, 2015 662.36 692.98 640.10 670.71 20 +16.70(+2.55%)
Aug 27, 2015 662.92 662.92 634.81 654.01 58 +21.57(+3.41%)
Aug 26, 2015 637.31 637.31 615.05 632.44 37 -7.62(-1.19%)
Aug 25, 2015 648.45 665.14 628.94 640.07 57 +19.48(+3.14%)
Aug 24, 2015 662.36 709.67 603.92 620.59 46 -66.82(-9.72%)
Aug 21, 2015 659.58 765.33 659.58 687.41 50 +13.92(+2.07%)
Aug 20, 2015 701.32 706.89 673.49 673.49 31 -30.61(-4.35%)
Aug 19, 2015 709.67 736.39 704.11 704.11 37 +8.35(+1.20%)
Aug 18, 2015 704.11 720.80 679.06 695.76 62 +5.57(+0.81%)
Aug 17, 2015 751.42 756.98 667.93 690.19 399 -23.65(-3.31%)
Aug 14, 2015 679.06 798.73 654.01 713.85 661 +15.31(+2.19%)
Aug 13, 2015 709.67 743.07 695.78 698.54 84 -11.13(-1.57%)
Aug 12, 2015 782.03 782.03 698.54 709.67 94 -76.59(-9.74%)
Aug 11, 2015 779.28 793.16 779.25 786.26 21 -26.38(-3.25%)
Aug 10, 2015 804.13 812.64 787.60 812.64 23 +22.54(+2.85%)
Aug 07, 2015 790.10 790.10 790.10 790.10 3 +8.07(+1.03%)
Aug 06, 2015 776.47 807.08 776.47 782.03 11 +44.53(+6.04%)
Aug 05, 2015 793.16 793.16 726.37 737.50 47 +5.57(+0.76%)
Aug 04, 2015 751.42 804.30 723.59 731.94 67 -33.40(-4.36%)
Aug 03, 2015 784.82 798.73 751.42 765.33 118 -38.96(-4.84%)
Jul 31, 2015 793.19 815.43 793.16 804.30 71 +2.78(+0.35%)
Jul 30, 2015 851.61 896.83 795.95 801.51 184 +33.42(+4.35%)
Jul 29, 2015 751.42 804.18 751.42 768.09 55 -10.88(-1.40%)
Jul 28, 2015 801.54 811.53 778.97 778.97 4 -30.89(-3.81%)
Jul 27, 2015 758.99 809.86 758.99 809.86 17 +21.71(+2.75%)
Jul 24, 2015 793.14 793.14 765.33 788.15 20 -16.14(-2.01%)
Jul 23, 2015 751.70 823.78 751.42 804.30 27 +50.10(+6.64%)
Jul 22, 2015 812.64 824.33 745.85 754.20 284 -58.44(-7.19%)
Jul 21, 2015 829.34 829.34 812.64 812.64 22 -13.75(-1.66%)
Jul 20, 2015 865.52 897.58 823.78 826.39 129 -78.09(-8.63%)
Jul 17, 2015 879.44 943.42 857.17 904.49 82 +5.20(+0.58%)
Jul 16, 2015 872.76 974.06 843.26 899.28 300 +50.46(+5.94%)
Jul 15, 2015 840.48 851.61 840.48 848.82 10 +8.35(+0.99%)
Jul 14, 2015 876.65 876.65 840.48 840.48 60 -30.98(-3.55%)
Jul 13, 2015 1055 1055 857.17 871.45 57 -5.18(-0.59%)
Jul 10, 2015 857.17 879.41 857.17 876.63 104 +16.67(+1.94%)
Jul 09, 2015 882.78 882.78 856.20 859.96 30 -15.03(-1.72%)
Jul 08, 2015 868.30 880.83 865.52 874.99 5 -4.51(-0.51%)
Jul 07, 2015 876.65 885.00 868.30 879.49 28 -4.40(-0.50%)
Jul 06, 2015 887.79 887.79 868.30 883.89 43 -1.95(-0.22%)
Jul 02, 2015 882.22 885.84 885.84 885.84 52 +3.62(+0.41%)
Jul 01, 2015 895.47 923.02 882.22 882.22 209 +4.45(+0.51%)
Jun 30, 2015 940.66 1071 840.48 877.77 224 -176.16(-16.71%)
Jun 29, 2015 985.19 1071 985.19 1054 57 -9.19(-0.86%)
Jun 26, 2015 1085 1085 1041 1063 90 -22.26(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.